Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 134.00 | 138.34 | 133.42 | 137.28 | 2,204,221 | +4.93(+3.72%) |
Sep 28, 2023 | 130.41 | 133.88 | 129.97 | 132.35 | 2,049,472 | -0.95(-0.71%) |
Sep 27, 2023 | 130.02 | 133.60 | 130.02 | 133.30 | 2,590,471 | +4.39(+3.41%) |
Sep 26, 2023 | 130.80 | 131.15 | 127.37 | 128.91 | 1,402,588 | -2.50(-1.90%) |
Sep 25, 2023 | 132.37 | 131.59 | 130.15 | 131.41 | 1,969,329 | -1.03(-0.78%) |
Sep 22, 2023 | 133.75 | 134.90 | 131.80 | 132.44 | 1,935,266 | -0.89(-0.67%) |
Sep 21, 2023 | 136.67 | 137.20 | 133.21 | 133.33 | 1,598,781 | -5.02(-3.63%) |
Sep 20, 2023 | 142.18 | 143.35 | 138.03 | 138.35 | 1,541,655 | -2.18(-1.55%) |
Sep 19, 2023 | 141.25 | 141.65 | 138.02 | 140.53 | 2,459,229 | -1.88(-1.32%) |
Sep 18, 2023 | 146.04 | 146.04 | 142.00 | 142.41 | 1,945,043 | -3.74(-2.56%) |
Sep 15, 2023 | 148.42 | 149.13 | 145.14 | 146.15 | 3,543,454 | -4.34(-2.88%) |
Sep 14, 2023 | 151.64 | 152.87 | 147.57 | 150.49 | 2,021,212 | -0.28(-0.19%) |
Sep 13, 2023 | 149.26 | 154.77 | 148.28 | 150.77 | 1,823,493 | +0.34(+0.23%) |
Sep 12, 2023 | 153.06 | 154.00 | 149.46 | 150.43 | 1,793,731 | -4.32(-2.79%) |
Sep 11, 2023 | 159.28 | 159.28 | 154.45 | 154.75 | 1,570,329 | -3.61(-2.28%) |
Sep 08, 2023 | 158.30 | 162.16 | 157.68 | 158.36 | 1,552,226 | -0.49(-0.31%) |
Sep 07, 2023 | 158.91 | 159.78 | 156.14 | 158.85 | 1,723,084 | -1.14(-0.71%) |
Sep 06, 2023 | 159.50 | 162.32 | 157.57 | 159.99 | 2,668,616 | +0.56(+0.35%) |
Sep 05, 2023 | 167.73 | 167.79 | 158.68 | 159.43 | 1,908,131 | -9.03(-5.36%) |
Sep 01, 2023 | 168.72 | 171.50 | 167.39 | 168.46 | 996,282 | +3.24(+1.96%) |
Aug 31, 2023 | 167.30 | 168.27 | 165.07 | 165.22 | 1,537,975 | -0.84(-0.51%) |
Aug 30, 2023 | 161.69 | 166.40 | 161.61 | 166.06 | 979,659 | +4.13(+2.55%) |
Aug 29, 2023 | 158.72 | 162.21 | 157.91 | 161.93 | 1,125,242 | +3.73(+2.36%) |
Aug 28, 2023 | 159.00 | 161.76 | 157.82 | 158.20 | 977,691 | +0.12(+0.08%) |
Aug 25, 2023 | 159.00 | 160.33 | 157.87 | 158.08 | 913,872 | -1.52(-0.95%) |
Aug 24, 2023 | 163.97 | 164.00 | 159.50 | 159.60 | 1,042,233 | -4.34(-2.65%) |
Aug 23, 2023 | 164.39 | 165.06 | 162.62 | 163.94 | 1,135,694 | +1.00(+0.61%) |
Aug 22, 2023 | 167.04 | 167.82 | 162.61 | 162.94 | 1,181,528 | -4.47(-2.67%) |
Aug 21, 2023 | 166.05 | 168.42 | 165.56 | 167.41 | 886,384 | +0.19(+0.11%) |
Aug 18, 2023 | 167.71 | 169.56 | 166.00 | 167.22 | 996,778 | -2.49(-1.47%) |
Aug 17, 2023 | 168.86 | 172.69 | 167.88 | 169.71 | 990,292 | +0.17(+0.10%) |
Aug 16, 2023 | 174.20 | 174.52 | 169.47 | 169.54 | 1,436,468 | -6.48(-3.68%) |
Aug 15, 2023 | 173.50 | 178.44 | 172.29 | 176.02 | 1,309,035 | +0.88(+0.50%) |
Aug 14, 2023 | 178.31 | 179.44 | 174.35 | 175.14 | 1,802,247 | -5.34(-2.96%) |
Aug 11, 2023 | 182.62 | 182.66 | 177.03 | 180.48 | 2,108,986 | -4.64(-2.51%) |
Aug 10, 2023 | 178.95 | 195.64 | 175.81 | 185.12 | 3,200,324 | +0.63(+0.34%) |
Aug 09, 2023 | 186.55 | 189.61 | 184.18 | 184.49 | 1,562,289 | -1.67(-0.90%) |
Aug 08, 2023 | 185.56 | 186.52 | 182.36 | 186.16 | 934,070 | -1.06(-0.57%) |
Aug 07, 2023 | 187.78 | 189.19 | 185.71 | 187.22 | 1,075,886 | -0.45(-0.24%) |
Aug 04, 2023 | 185.33 | 189.00 | 184.81 | 187.67 | 1,327,948 | +2.33(+1.26%) |
Aug 03, 2023 | 189.02 | 189.67 | 183.74 | 185.34 | 1,105,203 | -4.22(-2.23%) |
Aug 02, 2023 | 187.62 | 190.44 | 186.17 | 189.56 | 1,156,682 | +0.27(+0.14%) |
Aug 01, 2023 | 189.81 | 190.43 | 185.25 | 189.29 | 892,317 | -2.86(-1.49%) |
Jul 31, 2023 | 192.44 | 193.00 | 190.47 | 192.15 | 1,252,918 | -0.29(-0.15%) |
Jul 28, 2023 | 192.29 | 194.02 | 185.30 | 192.44 | 2,180,404 | +2.74(+1.44%) |
Jul 27, 2023 | 192.82 | 193.88 | 189.47 | 189.70 | 1,201,659 | -1.49(-0.78%) |
Jul 26, 2023 | 188.13 | 191.26 | 185.90 | 191.19 | 882,908 | +1.84(+0.97%) |
Jul 25, 2023 | 186.01 | 192.50 | 185.80 | 189.35 | 859,056 | +1.28(+0.68%) |
Jul 24, 2023 | 190.08 | 191.49 | 187.96 | 188.07 | 1,116,143 | -2.42(-1.27%) |
Jul 21, 2023 | 185.22 | 191.52 | 183.62 | 190.49 | 3,435,233 | +6.32(+3.43%) |
Jul 20, 2023 | 184.54 | 185.85 | 182.87 | 184.17 | 1,377,973 | -0.36(-0.20%) |
Jul 19, 2023 | 181.74 | 188.45 | 181.74 | 184.53 | 4,296,868 | +4.20(+2.33%) |
Jul 18, 2023 | 184.69 | 185.31 | 179.03 | 180.33 | 1,613,445 | -3.81(-2.07%) |
Jul 17, 2023 | 186.93 | 186.95 | 183.24 | 184.14 | 2,013,736 | -3.01(-1.61%) |
Jul 14, 2023 | 188.87 | 189.25 | 184.75 | 187.15 | 1,100,679 | -1.68(-0.89%) |
Jul 13, 2023 | 192.90 | 193.48 | 188.37 | 188.83 | 1,052,532 | -3.12(-1.63%) |
Jul 12, 2023 | 187.87 | 192.73 | 187.87 | 191.95 | 1,444,363 | +7.13(+3.86%) |
Jul 11, 2023 | 183.99 | 186.31 | 182.85 | 184.82 | 1,561,495 | +0.88(+0.48%) |
Jul 10, 2023 | 182.84 | 186.75 | 181.13 | 183.94 | 1,405,067 | +0.62(+0.34%) |
Jul 07, 2023 | 182.13 | 185.00 | 181.53 | 183.32 | 885,141 | +0.84(+0.46%) |
Jul 06, 2023 | 184.65 | 184.93 | 181.31 | 182.48 | 1,148,873 | -4.55(-2.43%) |
Jul 05, 2023 | 188.00 | 189.00 | 184.56 | 187.03 | 830,290 | -1.09(-0.58%) |